RICI® EnhancedSM Erdgas TR ETC (BNQE)

BNQE
🏛️ 德国 →
16.52
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 34.41 34.41 34.16 34.39 0.0M
2022-12-29 35.29 35.49 34.41 34.41 0.0M
2022-12-28 35.40 35.81 35.21 35.21 0.0M
2022-12-27 37.07 37.07 36.10 36.10 0.0M
2022-12-23 36.75 36.89 36.17 36.89 0.0M
2022-12-22 39.55 39.58 38.94 38.94 0.0M
2022-12-21 40.46 40.46 40.03 40.21 0.0M
2022-12-20 41.38 41.38 39.93 39.93 0.0M
2022-12-19 42.64 43.02 42.28 42.28 0.0M
2022-12-16 44.41 44.41 44.13 44.13 0.0M
2022-12-15 43.95 44.34 43.73 43.73 0.0M
2022-12-14 44.63 44.63 44.21 44.21 0.0M
2022-12-13 44.54 45.42 44.54 45.39 0.0M
2022-12-12 44.89 44.89 44.33 44.64 0.0M
2022-12-09 41.61 42.33 41.48 42.33 0.0M
2022-12-08 41.16 41.67 41.16 41.67 0.0M
2022-12-07 39.86 39.93 39.72 39.72 0.0M
2022-12-06 40.06 40.39 39.11 39.11 0.0M
2022-12-05 41.17 41.33 40.42 41.33 0.0M
2022-12-02 44.63 44.99 44.25 44.25 0.0M
2022-12-01 46.06 46.06 45.64 45.64 0.0M
2022-11-30 46.44 46.44 45.96 45.96 0.0M
2022-11-29 45.83 45.92 45.68 45.92 0.0M
2022-11-28 44.69 44.84 44.49 44.84 0.0M
2022-11-25 45.43 46.01 45.43 46.01 0.0M
2022-11-24 45.28 45.79 45.28 45.79 0.0M
2022-11-23 45.84 46.16 45.64 45.64 0.0M
2022-11-22 43.34 43.34 43.07 43.07 0.0M
2022-11-21 42.80 43.73 42.80 43.73 0.0M
2022-11-18 42.00 42.41 41.74 42.41 0.0M
2022-11-17 42.45 42.68 42.45 42.64 0.0M
2022-11-16 41.65 41.65 41.23 41.25 0.0M
2022-11-15 41.96 41.96 41.33 41.52 0.0M
2022-11-14 42.35 42.92 42.35 42.66 0.0M
2022-11-11 43.54 43.54 42.83 42.83 0.0M
2022-11-10 42.72 43.01 42.72 42.82 0.0M
2022-11-09 43.25 43.25 42.68 42.68 0.0M
2022-11-08 45.19 45.52 44.56 44.56 0.0M
2022-11-07 47.77 47.77 47.33 47.33 0.0M
2022-11-04 44.74 44.85 44.74 44.83 0.0M
2022-11-03 44.18 44.34 44.18 44.34 0.0M
2022-11-02 43.50 43.75 43.26 43.75 0.0M
2022-11-01 42.77 43.45 42.62 42.91 0.0M
2022-10-31 43.97 43.97 43.81 43.81 0.0M
2022-10-28 42.60 42.97 42.17 42.17 0.0M
2022-10-27 43.28 43.28 41.96 41.96 0.0M
2022-10-26 44.31 44.31 43.14 43.14 0.0M
2022-10-25 42.38 42.94 42.35 42.94 0.0M
2022-10-24 41.18 42.40 41.06 42.40 0.0M
2022-10-21 42.70 42.80 41.52 41.52 0.0M
2022-10-20 43.65 43.65 43.25 43.25 0.0M
2022-10-19 45.08 45.08 44.26 44.26 0.0M
2022-10-18 46.13 46.13 45.64 45.64 0.0M
2022-10-17 46.88 46.88 46.03 46.03 0.0M
2022-10-14 47.19 47.80 47.19 47.80 0.0M
2022-10-13 47.86 47.86 47.32 47.32 0.0M
2022-10-12 47.49 47.68 47.49 47.67 0.0M
2022-10-11 46.86 46.86 46.62 46.62 0.0M
2022-10-10 46.05 46.83 46.05 46.83 0.0M
2022-10-07 45.28 45.67 45.28 45.67 0.0M
2022-10-06 45.51 45.54 45.51 45.52 0.0M
2022-10-05 44.38 45.09 44.38 45.09 0.0M
2022-10-04 44.39 44.39 43.75 43.75 0.0M
2022-10-03 44.83 44.83 43.83 43.83 0.0M
2022-09-30 44.93 45.26 44.93 45.26 0.0M
2022-09-29 45.81 45.81 44.40 44.40 0.0M
2022-09-28 46.58 46.58 45.41 45.41 0.0M
2022-09-27 46.60 46.85 46.60 46.65 0.0M
2022-09-26 46.96 46.96 46.39 46.56 0.0M
2022-09-23 46.87 46.87 45.96 45.96 0.0M
2022-09-22 47.44 48.16 46.94 46.94 0.0M
2022-09-21 48.49 49.22 47.22 47.54 0.0M
2022-09-20 48.22 48.77 48.06 48.77 0.0M
2022-09-19 48.69 48.69 47.49 48.62 0.0M
2022-09-16 51.20 51.20 49.63 49.63 0.0M
2022-09-15 53.95 53.95 51.05 51.18 0.0M
2022-09-14 50.59 52.66 50.59 52.66 0.0M
2022-09-13 49.48 50.09 48.96 50.09 0.0M
2022-09-12 48.59 49.17 47.89 49.17 0.0M
2022-09-09 49.38 49.38 48.12 48.12 0.0M
2022-09-08 47.78 48.39 47.73 48.39 0.0M
2022-09-07 50.28 50.28 46.00 48.25 0.0M
2022-09-06 52.76 53.07 51.78 51.92 0.0M
2022-09-05 53.84 54.48 53.46 53.46 0.0M
2022-09-02 54.39 54.39 52.16 52.16 0.0M
2022-09-01 53.36 54.63 53.12 54.63 0.0M
2022-08-31 54.02 54.02 52.80 52.80 0.0M
2022-08-30 54.14 54.14 53.33 53.33 0.0M
2022-08-29 54.48 54.48 54.06 54.06 0.0M
2022-08-26 55.04 55.04 53.61 53.73 0.0M
2022-08-25 52.80 53.55 52.80 53.55 0.0M
2022-08-24 53.29 53.40 52.76 52.76 0.0M
2022-08-23 55.02 55.02 54.07 54.72 0.0M
2022-08-22 52.13 55.04 52.13 54.44 0.0M
2022-08-19 51.27 51.89 50.64 51.89 0.0M
2022-08-18 51.22 51.52 50.63 50.63 0.0M
2022-08-17 51.95 52.03 50.82 50.82 0.0M
2022-08-16 49.65 51.28 49.65 51.12 0.0M
2022-08-15 47.74 47.82 47.46 47.82 0.0M
2022-08-12 47.08 47.70 46.81 47.70 0.0M
2022-08-11 45.45 46.25 45.26 45.76 0.0M
2022-08-10 44.11 44.11 43.65 43.79 0.0M
2022-08-09 43.66 44.00 43.66 44.00 0.0M
2022-08-08 43.83 43.83 43.28 43.28 0.0M
2022-08-05 44.94 45.45 44.44 45.45 0.0M
2022-08-04 45.65 45.97 45.26 45.26 0.0M
2022-08-03 43.75 43.87 43.16 43.16 0.0M
2022-08-02 44.83 44.83 44.01 44.01 0.0M
2022-08-01 43.92 43.98 43.56 43.85 0.0M
2022-07-29 45.19 45.26 45.12 45.21 0.0M
2022-07-28 47.06 47.39 47.06 47.39 0.0M
2022-07-27 48.11 48.21 46.82 47.14 0.0M
2022-07-26 47.81 48.84 47.81 48.84 0.0M
2022-07-25 45.60 46.85 45.59 46.85 0.0M
2022-07-22 44.00 45.45 43.99 45.45 0.0M
2022-07-21 44.16 45.00 44.00 44.88 0.0M
2022-07-20 42.17 43.20 42.17 43.20 0.0M
2022-07-19 43.39 43.39 42.61 42.61 0.0M
2022-07-18 42.78 43.93 42.78 43.93 0.0M
2022-07-15 41.41 41.41 40.03 41.15 0.0M
2022-07-14 41.26 42.02 41.26 42.02 0.0M
2022-07-13 39.51 40.76 39.51 40.76 0.0M
2022-07-12 40.24 40.57 38.63 38.63 0.0M
2022-07-11 39.67 39.99 39.21 39.99 0.0M
2022-07-08 38.57 39.18 38.49 38.49 0.0M
2022-07-07 36.08 39.08 35.95 39.08 0.0M
2022-07-06 35.98 36.18 35.84 35.84 0.0M
2022-07-05 36.07 36.21 35.32 35.32 0.0M
2022-07-04 35.93 36.23 35.93 36.23 0.0M
2022-07-01 35.76 36.54 35.76 36.54 0.0M
2022-06-30 39.31 39.59 37.00 37.00 0.0M
2022-06-29 40.16 40.16 39.45 39.45 0.0M
2022-06-28 39.39 40.00 39.39 40.00 0.0M
2022-06-27 37.75 38.14 37.75 38.14 0.0M
2022-06-24 38.50 39.30 38.30 38.30 0.0M
2022-06-23 40.24 40.24 39.21 39.21 0.0M
2022-06-22 40.17 40.44 40.00 40.25 0.0M
2022-06-21 40.05 40.35 40.05 40.35 0.0M
2022-06-20 40.43 40.43 40.13 40.13 0.0M
2022-06-17 44.75 44.81 43.66 43.66 0.0M
2022-06-16 47.25 48.12 46.32 46.32 0.0M
2022-06-15 46.49 47.43 46.49 47.43 0.0M
2022-06-14 50.68 51.19 45.65 45.65 0.0M
2022-06-13 50.92 51.01 50.25 50.25 0.0M
2022-06-10 51.08 51.37 50.92 50.92 0.0M
2022-06-09 46.99 49.82 46.83 49.82 0.0M
2022-06-08 50.80 51.86 50.67 51.86 0.0M
2022-06-07 50.47 50.47 49.90 49.90 0.0M
2022-06-06 47.68 49.41 47.68 49.41 0.0M
2022-06-03 44.91 46.06 44.91 46.06 0.0M
2022-06-02 46.33 46.52 45.10 45.10 0.0M
2022-06-01 44.04 44.04 44.01 44.01 0.0M
2022-05-31 45.10 45.30 44.13 44.46 0.0M
2022-05-30 45.09 45.09 44.83 44.83 0.0M
2022-05-27 44.81 44.93 44.25 44.93 0.0M
2022-05-26 46.10 46.27 45.97 46.27 0.0M
2022-05-25 45.16 46.53 45.16 46.53 0.0M
2022-05-24 44.53 45.08 43.90 44.99 0.0M
2022-05-23 43.23 44.00 42.64 44.00 0.0M
2022-05-20 42.95 43.55 42.46 43.55 0.0M
2022-05-19 43.72 44.20 43.29 44.20 0.0M
2022-05-18 43.77 45.08 43.77 43.94 0.0M
2022-05-17 43.05 43.93 43.05 43.69 0.0M
2022-05-16 42.43 42.96 42.25 42.96 0.0M
2022-05-13 41.91 42.55 41.77 41.77 0.0M
2022-05-12 41.26 41.71 40.22 41.71 0.0M
2022-05-11 40.24 41.23 40.24 41.22 0.0M
2022-05-10 39.47 40.14 39.47 40.14 0.0M
2022-05-09 43.89 43.89 40.17 40.17 0.0M
2022-05-06 45.85 46.02 43.96 43.96 0.0M
2022-05-05 44.24 44.69 43.74 44.69 0.0M
2022-05-04 42.35 44.27 42.35 43.61 0.0M
2022-05-03 42.20 43.18 42.20 43.18 0.0M
2022-05-02 40.49 41.14 40.22 41.14 0.0M
2022-04-29 38.16 38.66 38.04 38.66 0.0M
2022-04-28 39.68 39.91 38.72 38.72 0.0M
2022-04-27 38.38 39.72 38.18 39.50 0.0M
2022-04-26 37.10 38.02 37.10 38.02 0.0M
2022-04-25 35.12 35.72 34.70 35.72 0.0M
2022-04-22 37.63 37.72 36.07 36.07 0.0M
2022-04-21 37.66 37.82 36.79 36.79 0.0M
2022-04-20 39.84 39.88 37.80 37.80 0.0M
2022-04-19 42.31 42.44 39.29 39.68 0.0M
2022-04-14 39.13 40.28 39.13 40.28 0.0M
2022-04-13 38.52 39.08 38.52 39.08 0.0M
2022-04-12 39.05 39.28 38.53 38.53 0.0M
2022-04-11 36.82 37.64 36.82 37.64 0.0M
2022-04-08 36.63 37.05 36.49 36.81 0.0M
2022-04-07 35.71 35.71 35.51 35.51 0.0M
2022-04-06 34.98 35.86 34.98 35.69 0.0M
2022-04-05 33.97 34.98 33.97 34.98 0.0M
2022-04-04 32.94 33.46 32.91 33.46 0.0M
2022-04-01 32.21 32.85 32.08 32.85 0.0M
2022-03-31 31.16 32.50 31.16 32.50 0.0M
2022-03-30 30.70 31.50 30.70 31.16 0.0M
2022-03-29 31.60 31.64 30.87 30.87 0.0M
2022-03-28 32.01 32.13 31.83 31.84 0.0M
2022-03-25 31.12 31.76 31.12 31.76 0.0M
2022-03-24 30.33 31.04 30.33 31.04 0.0M
2022-03-23 29.99 30.55 29.99 30.41 0.0M
2022-03-22 28.70 29.64 28.70 29.64 0.0M
2022-03-21 28.55 28.55 27.75 28.16 0.0M
2022-03-18 28.01 28.56 28.01 28.44 0.0M
2022-03-17 27.39 28.74 27.39 28.52 0.0M
2022-03-16 27.83 27.83 27.12 27.44 0.0M
2022-03-15 26.81 27.10 26.71 27.10 0.0M
2022-03-14 27.31 27.55 26.79 27.02 0.0M
2022-03-11 27.33 27.89 27.33 27.89 0.0M
2022-03-10 26.55 26.94 26.55 26.94 0.0M
2022-03-09 26.82 26.82 26.29 26.53 0.0M
2022-03-08 27.84 27.84 27.13 27.56 0.0M
2022-03-07 29.50 30.64 28.92 28.92 0.0M
2022-03-04 27.79 28.79 27.79 28.79 0.0M
2022-03-03 28.33 28.33 27.18 27.18 0.0M
2022-03-02 27.17 27.28 27.05 27.05 0.0M
2022-03-01 25.16 26.28 25.16 26.28 0.0M
2022-02-28 26.32 26.32 25.26 25.26 0.0M
2022-02-25 26.33 26.33 25.42 25.42 0.0M
2022-02-24 27.77 28.14 27.49 27.69 0.0M
2022-02-23 25.35 25.99 25.29 25.99 0.0M
2022-02-22 25.72 25.72 25.49 25.72 0.0M
2022-02-21 25.66 26.18 25.66 26.18 0.0M
2022-02-18 24.78 25.51 24.70 25.51 0.0M
2022-02-17 25.68 25.68 25.16 25.27 0.0M
2022-02-16 24.75 25.16 24.75 25.16 0.0M
2022-02-15 24.54 24.54 24.03 24.03 0.0M
2022-02-14 23.67 23.67 23.44 23.44 0.0M
2022-02-11 22.58 22.58 22.11 22.11 0.0M
2022-02-10 22.44 22.62 22.10 22.10 0.0M
2022-02-09 23.36 23.41 22.58 22.58 0.0M
2022-02-08 24.03 24.19 23.49 24.19 0.0M
2022-02-07 24.65 24.65 23.45 23.45 0.0M
2022-02-04 26.49 26.57 25.77 25.98 0.0M
2022-02-03 28.04 28.04 26.13 26.13 0.0M
2022-02-02 26.61 27.76 26.49 27.76 0.0M
2022-02-01 26.21 26.38 25.84 25.95 0.0M
2022-01-31 26.85 26.85 26.08 26.08 0.0M
2022-01-28 24.62 25.81 24.62 25.81 0.0M
2022-01-27 23.34 23.77 23.34 23.77 0.0M
2022-01-26 23.08 23.40 22.90 22.90 0.0M
2022-01-25 21.93 22.08 21.93 22.08 0.0M
2022-01-24 21.37 22.02 21.37 22.02 0.0M
2022-01-21 21.67 21.67 21.28 21.35 0.0M
2022-01-20 21.80 21.89 20.98 20.98 0.0M
2022-01-19 22.64 22.74 22.15 22.15 0.0M
2022-01-18 23.10 23.10 22.99 23.04 0.0M
2022-01-17 22.70 22.94 22.70 22.94 0.0M
2022-01-14 21.98 22.25 21.98 22.25 0.0M
2022-01-13 22.94 22.94 22.37 22.37 0.0M
2022-01-12 22.36 22.86 22.36 22.86 0.0M
2022-01-11 21.33 21.72 21.33 21.72 0.0M
2022-01-10 21.79 21.88 21.40 21.40 0.0M
2022-01-07 21.11 21.24 21.04 21.24 0.0M
2022-01-06 21.03 21.03 20.87 20.94 0.0M
2022-01-05 20.67 20.81 20.67 20.81 0.0M
2022-01-04 20.99 21.28 20.91 20.91 0.0M
2022-01-03 20.38 20.38 20.31 20.33 0.0M